Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Uranium Corp (OP: GIDMF )

0.3728 +0.0074 (+2.03%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2022 0.0213 0 -0.00(-10.13%)
Sep 26, 2022 0.0237 0.0237 0.0237 0.0237 2,500 -0.00(-9.89%)
Sep 23, 2022 0.0241 0.0263 0.0241 0.0263 15,000 +0.00(+20.64%)
Sep 22, 2022 0.0247 0.0265 0.0200 0.0218 24,950 -0.00(-18.35%)
Sep 20, 2022 0.0267 2 -0.00(-11.00%)
Sep 19, 2022 0.0200 0.0311 0.0200 0.0300 41,150 +0.00(+6.01%)
Sep 16, 2022 0.0283 0.0283 0.0283 0.0283 400 +0.00(+4.43%)
Sep 15, 2022 0.0271 0.0300 0.0271 0.0271 61,585 -0.01(-21.45%)
Sep 08, 2022 0.0345 0 +0.00(+15.00%)
Sep 07, 2022 0.0325 0.0325 0.0300 0.0300 3,810 -0.00(-3.85%)
Sep 06, 2022 0.0313 0.0313 0.0308 0.0312 45,000 +0.00(+4.00%)
Sep 02, 2022 0.0300 0.0300 0.0300 0.0300 10,055 -0.01(-28.40%)
Sep 01, 2022 0.0419 0.0419 0.0300 0.0419 12,690 +0.01(+39.67%)
Aug 26, 2022 0.0300 0 +0.00(+0.00%)
Aug 23, 2022 0.0300 0 -0.01(-14.29%)
Aug 22, 2022 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.29%)
Aug 19, 2022 0.0350 0.0350 0.0349 0.0349 8,000 -0.00(-0.29%)
Aug 18, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Aug 15, 2022 0.0300 0 -0.00(-4.15%)
Aug 12, 2022 0.0313 0.0313 0.0313 0.0313 4,500 +0.00(+2.62%)
Aug 10, 2022 0.0305 0 -0.00(-0.33%)
Aug 09, 2022 0.0350 0.0350 0.0306 0.0306 5,800 -0.00(-10.00%)
Aug 08, 2022 0.0353 0.0353 0.0340 0.0340 20,000 -0.00(-5.29%)
Aug 03, 2022 0.0359 0 +0.00(+8.79%)
Aug 02, 2022 0.0330 0.0330 0.0330 0.0330 83,000 -0.01(-14.06%)
Aug 01, 2022 0.0384 0.0384 0.0384 0.0384 250 +0.01(+16.36%)
Jul 29, 2022 0.0330 0.0330 0.0330 0.0330 15,000 -0.00(-4.35%)
Jul 27, 2022 0.0345 0 -0.00(-3.90%)
Jul 26, 2022 0.0359 0.0359 0.0359 0.0359 100 +0.00(+8.79%)
Jul 25, 2022 0.0330 0.0330 0.0330 0.0330 2,000 +0.00(+0.00%)
Jul 22, 2022 0.0330 0.0330 0.0330 0.0330 50,000 -0.00(-4.07%)
Jul 18, 2022 0.0344 0 -0.00(-1.71%)
Jul 14, 2022 0.0350 0 +0.00(+3.24%)
Jul 13, 2022 0.0339 0.0339 0.0339 0.0339 3,000 +0.00(+0.30%)
Jul 08, 2022 0.0338 0 +0.00(+0.00%)
Jul 07, 2022 0.0350 0.0350 0.0338 0.0338 9,990 -0.00(-2.87%)
Jul 06, 2022 0.0348 0.0348 0.0348 0.0348 10,000 +0.00(+5.14%)
Jul 05, 2022 0.0331 0.0385 0.0331 0.0331 20,990 -0.01(-15.13%)
Jun 27, 2022 0.0390 0 +0.00(+2.36%)
Jun 24, 2022 0.0336 0.0381 0.0297 0.0381 26,500 +0.00(+5.25%)
Jun 23, 2022 0.0362 0.0362 0.0362 0.0362 2,000 +0.00(+0.56%)
Jun 21, 2022 0.0360 0 +0.00(+2.56%)
Jun 16, 2022 0.0351 0 -0.00(-12.25%)
Jun 15, 2022 0.0400 0.0402 0.0400 0.0400 144,013 -0.00(-5.88%)
Jun 14, 2022 0.0425 0.0425 0.0425 0.0425 6,800 -0.00(-5.56%)
Jun 13, 2022 0.0450 0.0450 0.0450 0.0450 20,000 -0.00(-2.17%)
Jun 10, 2022 0.0460 0.0460 0.0460 0.0460 3,500 +0.00(+2.22%)
Jun 09, 2022 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+3.45%)
Jun 08, 2022 0.0431 0.0474 0.0431 0.0435 203,083 -0.00(-9.19%)
Jun 07, 2022 0.0479 0.0479 0.0479 0.0479 3,010 +0.00(+0.00%)
Jun 02, 2022 0.0479 0 -0.00(-0.21%)
May 25, 2022 0.0480 50 -0.01(-18.09%)
May 24, 2022 0.0586 0.0586 0.0586 0.0586 1,000 +0.00(+0.00%)
May 23, 2022 0.0586 0.0586 0.0586 0.0586 1,000 +0.01(+30.51%)
May 20, 2022 0.0449 0.0449 0.0449 3,000 +0.00(+0.22%)
May 18, 2022 0.0448 0 -0.00(-5.68%)
May 17, 2022 0.0400 0.0475 0.0400 0.0475 2,640 +0.00(+8.94%)
May 13, 2022 0.0436 0 +0.00(+9.00%)
May 12, 2022 0.0431 0.0470 0.0400 0.0400 45,100 -0.01(-23.08%)
May 11, 2022 0.0475 0.0520 0.0475 0.0520 6,500 +0.00(+6.56%)
May 10, 2022 0.0488 0.0488 0.0488 0.0488 4,272 +0.00(+0.41%)
May 09, 2022 0.0486 0.0513 0.0455 0.0486 29,000 +0.00(+2.32%)
May 06, 2022 0.0475 0.0504 0.0475 0.0475 1,000 +0.00(+3.94%)
May 05, 2022 0.0515 0.0516 0.0457 0.0457 21,000 -0.00(-5.97%)
May 04, 2022 0.0486 0.0486 0.0486 0.0486 500 +0.00(+0.21%)
May 03, 2022 0.0485 0.0485 0.0485 0.0485 250 +0.00(+1.46%)
May 02, 2022 0.0478 0.0478 0.0478 0.0478 250 -0.00(-0.42%)
Apr 29, 2022 0.0686 0.0686 0.0462 0.0480 38,600 -0.01(-13.36%)
Apr 28, 2022 0.0475 0.0554 0.0475 0.0554 4,250 +0.01(+16.63%)
Apr 27, 2022 0.0475 0.0475 0.0475 0.0475 2,000 -0.00(-8.65%)
Apr 22, 2022 0.0520 0 +0.00(+8.33%)
Apr 21, 2022 0.0488 0.0500 0.0476 0.0480 35,591 -0.00(-4.00%)
Apr 19, 2022 0.0500 0 -0.00(-4.76%)
Apr 18, 2022 0.0505 0.0525 0.0468 0.0525 39,565 -0.00(-1.87%)
Apr 14, 2022 0.0535 0.0535 0.0535 0.0535 2,000 -0.00(-5.14%)
Apr 13, 2022 0.0560 0.0564 0.0535 0.0564 82,700 +0.01(+14.17%)
Apr 12, 2022 0.0494 0.0494 0.0494 0.0494 200 +0.00(+5.56%)
Apr 11, 2022 0.0522 0.0522 0.0468 0.0468 26,865 -0.01(-10.69%)
Apr 08, 2022 0.0524 0.0524 0.0524 0.0524 4,000 +0.00(+5.65%)
Apr 07, 2022 0.0496 0.0496 0.0496 0.0496 10,000 -0.00(-6.59%)
Apr 06, 2022 0.0550 0.0565 0.0500 0.0531 48,035 -0.01(-12.81%)
Apr 05, 2022 0.0600 0.0609 0.0550 0.0609 24,100 +0.00(+3.22%)
Apr 04, 2022 0.0590 0.0590 0.0590 0.0590 62,000 -0.01(-8.39%)
Apr 01, 2022 0.0598 0.0644 0.0598 0.0644 11,903 -0.00(-1.08%)
Mar 31, 2022 0.0638 0.0651 0.0620 0.0651 6,103 +0.00(+0.15%)
Mar 30, 2022 0.0590 0.0694 0.0590 0.0650 47,464 -0.00(-1.52%)
Mar 29, 2022 0.0630 0.0660 0.0590 0.0660 20,800 +0.00(+2.48%)
Mar 28, 2022 0.0693 0.0693 0.0631 0.0644 30,000 +0.00(+7.33%)
Mar 25, 2022 0.0686 0.0686 0.0600 0.0600 7,500 -0.01(-14.29%)
Mar 24, 2022 0.0688 0.0700 0.0688 0.0700 13,420 +0.00(+2.04%)
Mar 23, 2022 0.0693 0.0720 0.0670 0.0686 33,490 -0.00(-0.44%)
Mar 21, 2022 0.0689 0 -0.01(-10.17%)
Mar 18, 2022 0.0710 0.0767 0.0700 0.0767 46,950 +0.00(+1.32%)
Mar 17, 2022 0.0888 0.0888 0.0689 0.0757 72,624 +0.00(+4.99%)
Mar 16, 2022 0.0600 0.0761 0.0600 0.0721 233,630 -0.01(-8.73%)
Mar 15, 2022 0.0749 0.0794 0.0714 0.0790 136,875 +0.00(+3.95%)
Mar 14, 2022 0.0887 0.0887 0.0736 0.0760 64,580 -0.02(-16.76%)
Mar 11, 2022 0.0965 0.0965 0.0810 0.0913 322,250 -0.00(-4.20%)
Mar 10, 2022 0.0930 0.1289 0.0870 0.0953 65,995 +0.01(+9.54%)
Mar 09, 2022 0.0930 0.0953 0.0870 0.0870 36,109 -0.01(-7.94%)
Mar 08, 2022 0.1033 0.1171 0.0919 0.0945 38,685 +0.01(+8.12%)
Mar 04, 2022 0.0874 0 +0.01(+9.80%)
Mar 02, 2022 0.0796 0 +0.01(+18.81%)
Mar 01, 2022 0.0670 0.0670 0.0670 0.0670 421 +0.01(+11.67%)
Feb 25, 2022 0.0600 0 +0.00(+1.18%)
Feb 24, 2022 0.0565 0.0593 0.0536 0.0593 32,190 +0.00(+1.19%)
Feb 23, 2022 0.0586 0.0586 0.0586 0.0586 10,000 -0.00(-2.82%)
Feb 22, 2022 0.0660 0.0660 0.0600 0.0603 46,990 -0.01(-8.64%)
Feb 18, 2022 0.0660 0 +0.00(+0.15%)
Feb 17, 2022 0.0659 0.0659 0.0659 0.0659 2,000 -0.00(-6.79%)
Feb 16, 2022 0.0730 0.0749 0.0700 0.0707 19,980 -0.00(-3.15%)
Feb 15, 2022 0.0750 0.0750 0.0730 0.0730 74,890 -0.00(-5.81%)
Feb 10, 2022 0.0775 0 -0.01(-6.85%)
Feb 09, 2022 0.0832 0.0842 0.0832 0.0832 3,500 +0.00(+4.79%)
Feb 08, 2022 0.0750 0.0812 0.0750 0.0794 27,000 +0.00(+1.79%)
Feb 07, 2022 0.0831 0.0838 0.0780 0.0780 14,000 +0.00(+1.30%)
Feb 03, 2022 0.0770 0 -0.00(-3.14%)
Feb 02, 2022 0.0650 0.0795 0.0650 0.0795 53,390 +0.01(+10.42%)
Feb 01, 2022 0.0780 0.0780 0.0720 0.0720 28,120 -0.00(-5.01%)
Jan 31, 2022 0.0743 0.0760 0.0720 0.0758 55,736 +0.00(+5.28%)
Jan 28, 2022 0.0720 0.0720 0.0720 0.0720 1,750 -0.00(-3.49%)
Jan 25, 2022 0.0746 0 -0.00(-2.23%)
Jan 24, 2022 0.0767 0.0780 0.0720 0.0763 49,754 -0.00(-3.54%)
Jan 21, 2022 0.0751 0.0791 0.0751 0.0791 10,100 -0.00(-4.12%)
Jan 20, 2022 0.0846 0.0846 0.0825 0.0825 10,000 +0.00(+1.10%)
Jan 19, 2022 0.0816 0.0816 0.0770 0.0816 700 +0.00(+2.00%)
Jan 18, 2022 0.0852 0.0853 0.0754 0.0800 14,240 -0.01(-7.41%)
Jan 14, 2022 0.0864 0 -0.00(-3.46%)
Jan 13, 2022 0.0900 0.0942 0.0895 0.0895 1,450 +0.00(+1.02%)
Jan 12, 2022 0.0800 0.0900 0.0800 0.0886 13,825 +0.00(+4.73%)
Jan 11, 2022 0.0844 0.0857 0.0821 0.0846 8,005 -0.00(-1.28%)
Jan 10, 2022 0.0857 0.0857 0.0857 0.0857 1,000 +0.01(+8.76%)
Jan 07, 2022 0.0788 0.0788 0.0788 0.0788 3,500 -0.00(-3.79%)
Jan 06, 2022 0.0819 0.0819 0.0819 0.0819 320 -0.00(-3.65%)
Jan 05, 2022 0.0868 0.0868 0.0809 0.0850 8,100 +0.01(+6.25%)
Jan 04, 2022 0.0710 0.0800 0.0710 0.0800 2,500 -0.00(-3.61%)
Dec 31, 2021 0.0830 0.0830 0.0830 0 +0.00(+5.87%)
Dec 30, 2021 0.0826 0.0834 0.0750 0.0784 27,400 -0.01(-9.47%)
Dec 29, 2021 0.0843 0.0937 0.0843 0.0866 10,569 +0.00(+3.22%)
Dec 27, 2021 0.0839 0.0839 0.0839 1 -0.02(-16.10%)
Dec 23, 2021 0.0924 0.1016 0.0924 0.1000 57,500 +0.01(+11.98%)
Dec 22, 2021 0.0875 0.0893 0.0875 0.0893 4,800 -0.00(-2.93%)
Dec 21, 2021 0.0934 0.0934 0.0895 0.0920 15,055 -0.00(-2.65%)
Dec 20, 2021 0.0945 0.0945 0.0945 0.0945 23,050 +0.00(+0.00%)
Dec 17, 2021 0.0838 0.0945 0.0838 0.0945 32,390 +0.01(+15.24%)
Dec 15, 2021 0.0820 0.0820 0.0820 0 +0.00(+4.59%)
Dec 14, 2021 0.0800 0.0800 0.0739 0.0784 44,400 -0.01(-6.89%)
Dec 13, 2021 0.0842 0.0842 0.0804 0.0842 1,190 -0.00(-0.47%)
Dec 10, 2021 0.0870 0.0878 0.0846 0.0846 10,690 -0.00(-3.64%)
Dec 09, 2021 0.0794 0.0878 0.0794 0.0878 8,589 -0.01(-6.00%)
Dec 08, 2021 0.0949 0.0962 0.0934 0.0934 33,185 +0.01(+18.68%)
Dec 07, 2021 0.0949 0.0949 0.0787 0.0787 39,815 -0.00(-4.14%)
Dec 06, 2021 0.0849 0.0950 0.0821 0.0821 93,025 -0.01(-13.49%)
Dec 03, 2021 0.0949 0.0949 0.0949 0.0949 2,000 +0.00(+2.71%)
Dec 02, 2021 0.0948 0.0950 0.0924 0.0924 33,100 -0.00(-1.70%)
Dec 01, 2021 0.0972 0.0987 0.0924 0.0940 76,970 -0.00(-1.05%)
Nov 29, 2021 0.0950 0.0950 0.0950 0 -0.00(-3.65%)
Nov 26, 2021 0.0950 0.0986 0.0950 0.0986 1,500 -0.01(-6.10%)
Nov 24, 2021 0.1040 0.1095 0.1040 0.1050 57,006 -0.00(-0.19%)
Nov 23, 2021 0.1108 0.1123 0.1052 0.1052 2,600 -0.01(-12.48%)
Nov 22, 2021 0.1150 0.1202 0.1087 0.1202 76,360 +0.01(+4.52%)
Nov 19, 2021 0.1220 0.1230 0.1150 0.1150 8,700 -0.00(-0.61%)
Nov 17, 2021 0.1157 0.1157 0.1157 0 +0.01(+4.61%)
Nov 16, 2021 0.1128 0.1128 0.1106 0.1106 1,420 -0.00(-2.56%)
Nov 15, 2021 0.1250 0.1250 0.1135 0.1135 33,000 -0.01(-7.35%)
Nov 12, 2021 0.1242 0.1284 0.1225 0.1225 7,500 +0.00(+2.08%)
Nov 11, 2021 0.1200 0.1200 0.1200 0.1200 3,023 -0.01(-7.69%)
Nov 09, 2021 0.1300 0.1300 0.1300 0.1300 7,500 -0.00(-2.62%)
Nov 08, 2021 0.1350 0.1372 0.1241 0.1335 76,484 +0.00(+2.69%)
Nov 05, 2021 0.1187 0.1325 0.1187 0.1300 79,725 +0.01(+10.45%)
Nov 04, 2021 0.1133 0.1189 0.1133 0.1177 4,700 +0.01(+8.48%)
Nov 03, 2021 0.1126 0.1172 0.1085 0.1085 23,922 -0.01(-9.58%)
Nov 02, 2021 0.1263 0.1263 0.1200 0.1200 21,071 +0.00(+4.35%)
Nov 01, 2021 0.1253 0.1253 0.1150 0.1150 16,121 -0.00(-2.79%)
Oct 29, 2021 0.1150 0.1194 0.1150 0.1183 5,638 -0.00(-1.42%)
Oct 28, 2021 0.1200 0.1200 0.1200 0.1200 4,400 -0.00(-1.88%)
Oct 27, 2021 0.1223 0.1223 0.1223 0.1223 2,000 +0.00(+2.34%)
Oct 26, 2021 0.1208 0.1291 0.1195 106,400 -0.01(-7.72%)
Oct 25, 2021 0.1154 0.1295 0.1154 0.1295 27,990 +0.01(+6.41%)
Oct 22, 2021 0.1217 0.1217 0.1217 0.1217 7,500 -0.01(-6.38%)
Oct 21, 2021 0.1176 0.1300 0.1176 0.1300 17,005 -0.02(-11.86%)
Oct 20, 2021 0.1070 0.1475 0.1070 0.1475 37,000 +0.04(+38.63%)
Oct 19, 2021 0.1064 0.1064 0.1064 0.1064 50,000 +0.00(+0.85%)
Oct 18, 2021 0.1050 0.1055 0.0989 0.1055 7,136 +0.01(+5.29%)
Oct 15, 2021 0.1002 0.1052 0.1000 0.1002 38,500 -0.01(-8.91%)
Oct 14, 2021 0.1027 0.1100 0.1027 0.1100 50,200 +0.01(+4.76%)
Oct 13, 2021 0.1138 0.1150 0.1050 0.1050 21,500 +0.00(+1.74%)
Oct 12, 2021 0.1140 0.1141 0.1032 0.1032 29,490 -0.02(-13.20%)
Oct 11, 2021 0.1140 0.1189 0.1140 0.1189 5,309 +0.00(+1.36%)
Oct 08, 2021 0.1087 0.1173 0.1073 0.1173 12,326 +0.01(+9.32%)
Oct 07, 2021 0.1000 0.1073 0.0996 0.1073 27,500 +0.01(+7.73%)
Oct 06, 2021 0.0982 0.0996 0.0982 0.0996 2,030 -0.00(-0.40%)
Oct 05, 2021 0.0878 0.1000 0.0878 0.1000 96,065 +0.00(+3.52%)
Oct 04, 2021 0.1011 0.1011 0.0950 0.0966 35,045 +0.00(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.